La bourse ferme dans 21 min

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
16,00-0,19 (-1,14 %)
À partir de 11:09AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM230203C000050002023-01-25 10:50AM EST5.007.9010.8511.000.00--30.00%
AFRM230203C000055002023-01-25 9:54AM EST5.507.6010.3010.500.00--10.00%
AFRM230203C000060002023-01-30 9:44AM EST6.009.759.8010.000.00-160.00%
AFRM230203C000070002023-01-30 10:48AM EST7.008.258.858.950.00-570.00%
AFRM230203C000075002023-01-30 10:00AM EST7.508.208.308.500.00-1210.00%
AFRM230203C000080002023-01-30 11:00AM EST8.007.207.857.950.00-190.00%
AFRM230203C000085002023-01-26 11:50AM EST8.505.557.307.400.00-32840.00%
AFRM230203C000090002023-01-31 10:50AM EST9.006.866.806.950.00-12970.00%
AFRM230203C000095002023-01-31 2:49PM EST9.506.956.356.450.00-43190.00%
AFRM230203C000100002023-01-31 10:30AM EST10.005.625.806.000.00-13680.00%
AFRM230203C000105002023-01-31 10:10AM EST10.504.525.305.450.00-14220.00%
AFRM230203C000110002023-01-31 3:29PM EST11.005.094.854.950.00-257640.00%
AFRM230203C000115002023-02-01 9:56AM EST11.504.744.304.45+0.01+0.21%96510.00%
AFRM230203C000120002023-02-01 10:27AM EST12.004.263.854.00+0.16+3.90%18540.00%
AFRM230203C000125002023-01-31 10:52AM EST12.503.373.353.450.00-107650.00%
AFRM230203C000130002023-02-01 10:26AM EST13.003.302.892.97+0.12+3.77%221,1500.00%
AFRM230203C000135002023-02-01 9:37AM EST13.502.642.402.550.00-11,232123.44%
AFRM230203C000140002023-02-01 10:41AM EST14.002.252.042.09+0.02+0.90%761,684109.38%
AFRM230203C000145002023-02-01 10:47AM EST14.501.691.651.69-0.07-3.98%371,109120.31%
AFRM230203C000150002023-02-01 10:53AM EST15.001.271.311.33-0.25-16.45%7202,463126.17%
AFRM230203C000155002023-02-01 10:53AM EST15.500.990.991.01-0.21-17.50%814,532126.37%
AFRM230203C000160002023-02-01 10:49AM EST16.000.750.760.78-0.18-19.35%4641,655132.81%
AFRM230203C000165002023-02-01 10:44AM EST16.500.580.540.56-0.11-15.94%1591,598131.64%
AFRM230203C000170002023-02-01 10:47AM EST17.000.390.400.41-0.11-22.00%4682,034135.16%
AFRM230203C000175002023-02-01 10:47AM EST17.500.290.280.29-0.08-21.62%2512,228136.72%
AFRM230203C000180002023-02-01 10:48AM EST18.000.200.210.22-0.06-23.08%3162,442142.19%
AFRM230203C000185002023-02-01 10:12AM EST18.500.200.140.160.00-18596143.75%
AFRM230203C000190002023-02-01 10:38AM EST19.000.130.110.110.00-139691147.66%
AFRM230203C000195002023-02-01 10:24AM EST19.500.110.080.09+0.01+10.00%82,936153.13%
AFRM230203C000200002023-02-01 10:50AM EST20.000.060.060.07-0.02-25.00%2781,085157.81%
AFRM230203C000205002023-02-01 10:42AM EST20.500.060.040.05-0.01-14.29%14602158.59%
AFRM230203C000210002023-02-01 10:18AM EST21.000.050.030.040.00-167442162.50%
AFRM230203C000215002023-01-31 3:58PM EST21.500.040.020.030.00-75164165.63%
AFRM230203C000220002023-02-01 9:48AM EST22.000.020.020.03-0.01-33.33%1193175.00%
AFRM230203C000225002023-01-31 12:54PM EST22.500.030.010.020.00-2348171.88%
AFRM230203C000230002023-01-31 3:49PM EST23.000.020.010.020.00-221851181.25%
AFRM230203C000235002023-01-31 1:29PM EST23.500.010.010.02-0.01-50.00%189190.63%
AFRM230203C000240002023-02-01 9:45AM EST24.000.010.010.02-0.03-75.00%419137198.44%
AFRM230203C000245002023-01-27 1:58PM EST24.500.050.000.010.00-4219181.25%
AFRM230203C000250002023-02-01 10:36AM EST25.000.010.000.010.00-29573187.50%
AFRM230203C000255002023-01-31 3:35PM EST25.500.010.000.010.00-572664193.75%
AFRM230203C000260002023-01-31 9:36AM EST26.000.010.000.010.00-4383200.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM230203P000050002023-01-10 10:10AM EST5.000.030.000.010.00-513487.50%
AFRM230203P000055002023-01-19 2:24PM EST5.500.010.000.010.00-118450.00%
AFRM230203P000060002023-01-12 9:30AM EST6.000.050.000.010.00-8179412.50%
AFRM230203P000065002023-01-27 1:09PM EST6.500.010.000.000.00-131850.00%
AFRM230203P000070002023-01-24 10:55AM EST7.000.010.000.010.00-10725350.00%
AFRM230203P000075002023-01-24 12:01PM EST7.500.010.000.010.00-1976325.00%
AFRM230203P000080002023-01-26 9:30AM EST8.000.010.000.010.00-2512300.00%
AFRM230203P000085002023-01-31 11:12AM EST8.500.010.000.010.00-1213275.00%
AFRM230203P000090002023-01-30 10:09AM EST9.000.010.000.010.00-1284250.00%
AFRM230203P000095002023-01-31 1:22PM EST9.500.010.000.010.00-1402225.00%
AFRM230203P000100002023-02-01 9:30AM EST10.000.010.000.010.00-2653212.50%
AFRM230203P000105002023-02-01 10:32AM EST10.500.010.000.010.00-219,234187.50%
AFRM230203P000110002023-02-01 10:40AM EST11.000.010.000.01-0.01-50.00%13866168.75%
AFRM230203P000115002023-02-01 10:19AM EST11.500.010.000.000.00-71,21250.00%
AFRM230203P000120002023-02-01 9:55AM EST12.000.020.010.02-0.01-33.33%283,010156.25%
AFRM230203P000125002023-02-01 10:54AM EST12.500.030.030.03-0.01-25.00%8921,060153.13%
AFRM230203P000130002023-02-01 10:53AM EST13.000.050.050.060.00-2801,671150.78%
AFRM230203P000135002023-02-01 10:54AM EST13.500.080.080.090.00-1191,868143.75%
AFRM230203P000140002023-02-01 10:53AM EST14.000.150.140.15+0.01+7.14%1,0503,444140.63%
AFRM230203P000145002023-02-01 10:54AM EST14.500.240.260.26+0.01+4.35%5551,576144.53%
AFRM230203P000150002023-02-01 10:53AM EST15.000.390.400.42+0.05+14.71%1,3542,450145.70%
AFRM230203P000155002023-02-01 10:49AM EST15.500.590.580.62+0.11+22.92%3811,874145.31%
AFRM230203P000160002023-02-01 10:49AM EST16.000.840.840.86+0.12+16.67%1641,316147.27%
AFRM230203P000165002023-02-01 10:41AM EST16.501.041.151.17+0.02+1.96%110527151.56%
AFRM230203P000170002023-02-01 10:47AM EST17.001.501.481.50+0.18+13.64%59738151.95%
AFRM230203P000175002023-02-01 9:35AM EST17.501.951.901.93+0.22+12.72%48611164.45%
AFRM230203P000180002023-01-31 3:54PM EST18.002.182.292.350.00-43182167.58%
AFRM230203P000185002023-02-01 10:44AM EST18.502.602.682.79+0.09+3.59%271168.36%
AFRM230203P000190002023-01-30 9:54AM EST19.003.503.153.250.00-2582177.34%
AFRM230203P000195002023-01-31 3:48PM EST19.503.603.653.750.00-234194.53%
AFRM230203P000200002023-02-01 10:16AM EST20.003.804.104.25-0.30-7.32%3011203.13%
AFRM230203P000205002023-01-27 2:19PM EST20.504.474.604.750.00-1010217.97%
AFRM230203P000210002023-01-31 2:17PM EST21.004.755.055.250.00-27223.44%
AFRM230203P000225002023-01-27 3:24PM EST22.506.106.606.700.00-11263.28%